U.S. markets closed

Performance Shipping Inc. (PSHG)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.9800-0.0100 (-0.50%)
Al cierre: 04:00PM EDT
1.9400 -0.04 (-2.02%)
Fuera de horario: 06:24PM EDT
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 20242.01002.03001.94001.98001.980064,100
18 abr 20242.10002.10001.90001.99001.9900116,100
17 abr 20242.19002.19002.08002.11002.110057,800
16 abr 20242.14002.19002.10002.16002.160093,700
15 abr 20242.30002.35002.13002.16002.1600236,800
12 abr 20242.25002.28002.17002.21002.210071,500
11 abr 20242.18002.28002.18002.26002.2600112,000
10 abr 20242.18002.23002.16002.23002.2300117,300
09 abr 20242.21002.21002.15002.19002.190060,000
08 abr 20242.15002.22002.15002.17002.1700141,500
05 abr 20242.20002.23002.02002.15002.1500114,500
04 abr 20242.07002.21002.04002.21002.2100245,700
03 abr 20241.95002.10001.91002.00002.0000238,300
02 abr 20241.88001.95001.87001.95001.9500108,300
01 abr 20241.89001.92001.85001.89001.890070,300
28 mar 20241.92001.93001.87001.89001.890048,200
27 mar 20241.90001.92001.86001.90001.900075,000
26 mar 20241.98001.98001.86001.88001.880057,800
25 mar 20241.90001.91001.85001.88001.880077,400
22 mar 20241.91001.93001.85001.87001.870069,800
21 mar 20241.87001.95001.87001.91001.910069,300
20 mar 20241.86001.90001.84001.89001.890076,700
19 mar 20241.85001.89001.83001.83001.8300131,600
18 mar 20241.93001.96001.85001.85001.850039,100
15 mar 20241.88001.91001.88001.88001.880023,500
14 mar 20241.96001.96001.90001.91001.9100100,400
13 mar 20241.93001.98001.93001.96001.9600121,800
12 mar 20241.88001.97001.85001.93001.9300176,000
11 mar 20241.90001.94001.80001.90001.9000141,300
08 mar 20241.88001.94001.87001.90001.9000124,400
07 mar 20241.85001.89001.77001.86001.8600177,900
06 mar 20241.77001.78001.75001.76001.760047,400
05 mar 20241.81001.82001.74001.79001.790071,500
04 mar 20241.86001.86001.75001.79001.790094,200
01 mar 20241.86001.89001.85001.86001.860044,700
29 feb 20241.85001.93001.85001.87001.870039,600
28 feb 20241.88001.91001.86001.88001.880030,400
27 feb 20241.90001.90001.87001.90001.900018,200
26 feb 20241.88001.95001.86001.90001.900050,400
23 feb 20241.90001.92001.83001.88001.880036,200
22 feb 20241.89001.92001.86001.88001.880046,700
21 feb 20241.89001.97001.85001.89001.890034,000
20 feb 20241.93001.94001.82001.88001.880039,900
16 feb 20241.98002.00001.91001.94001.940021,900
15 feb 20241.89002.00001.89001.96001.960097,300
14 feb 20241.84001.93001.79001.92001.920041,900
13 feb 20241.83001.85001.77001.84001.840050,700
12 feb 20241.78001.89001.78001.87001.870035,600
09 feb 20241.77001.78001.71001.78001.780036,500
08 feb 20241.74001.79001.70001.74001.740076,500
07 feb 20241.79001.80001.73001.77001.770064,800
06 feb 20241.84001.84001.76001.81001.810061,800
05 feb 20241.87001.87001.77001.78001.780082,000
02 feb 20241.86001.90001.80001.85001.850084,300
01 feb 20241.92001.95001.75001.86001.8600119,800
31 ene 20241.90001.95001.87001.88001.880084,500
30 ene 20242.01002.01001.85001.92001.9200125,100
29 ene 20242.02002.05001.95002.01002.010067,800
26 ene 20241.92002.09001.92001.96001.960059,200
25 ene 20241.98002.01001.92001.93001.9300103,900
24 ene 20242.00002.01001.93001.99001.990077,700
23 ene 20242.00002.01001.90001.96001.960068,700
22 ene 20242.04002.05001.96001.97001.9700130,400
19 ene 20241.98002.08001.98002.04002.040055,500
18 ene 20242.07002.09002.00002.03002.0300114,500
17 ene 20242.18002.18001.96002.09002.0900267,700
16 ene 20242.25002.27002.15002.16002.160073,400
12 ene 20242.16002.22002.13002.21002.210062,200
11 ene 20242.35002.35002.10002.14002.1400180,200
10 ene 20242.25002.29002.19002.25002.250047,400
09 ene 20242.27002.27002.19002.24002.240067,800
08 ene 20242.37002.37002.23002.25002.250082,600
05 ene 20242.33002.38002.25002.35002.350084,800
04 ene 20242.30002.38002.25002.33002.3300189,200
03 ene 20242.23002.30002.19002.25002.2500119,000
02 ene 20242.30002.34002.18002.23002.2300129,800
29 dic 20232.31002.31002.21002.27002.2700103,000
28 dic 20232.38002.40002.22002.28002.2800105,700
27 dic 20232.27002.36002.19002.34002.3400156,000
26 dic 20232.30002.32002.14002.20002.2000133,900
22 dic 20232.25002.38002.25002.30002.3000233,400
21 dic 20232.14002.27002.14002.20002.2000211,100
20 dic 20232.05002.24002.05002.10002.1000210,000
19 dic 20232.08002.10002.04002.09002.0900143,200
18 dic 20232.06002.10002.01002.07002.0700142,100
15 dic 20232.03002.08001.95002.00002.0000188,500
14 dic 20232.15002.15002.01002.03002.0300216,700
13 dic 20232.10002.10002.01002.10002.100092,300
12 dic 20232.09002.15002.01002.05002.0500123,000
11 dic 20232.15002.21002.09002.10002.100070,400
08 dic 20232.23002.28002.09002.17002.170067,700
07 dic 20232.18002.25002.17002.23002.230077,200
06 dic 20232.20002.31002.15002.15002.1500114,100
05 dic 20232.30002.30002.08002.18002.1800161,600
04 dic 20232.21002.30002.17002.18002.1800171,200
01 dic 20232.23002.42002.20002.27002.2700229,000
30 nov 20232.35002.42002.20002.22002.2200224,400
29 nov 20232.36002.49002.29002.34002.3400450,300
28 nov 20232.30002.35002.24002.33002.3300303,800
27 nov 20232.31002.36002.17002.26002.2600275,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...